Options Chain for COREWEAVE INC COM CL A (CRWV) - $82.24 as of 4/3/2026 4:42:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 17.00 | 20.95 | 18.98 | % | 0.28 | 0 | 0 | 1.00 | 0.75 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 69.00 | 16.30 | 19.75 | 18.03 | % | 0.26 | 0 | 0 | 0.97 | 0.74 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 70.00 | 15.65 | 19.05 | 17.35 | % | 0.25 | 0 | 0 | 0.96 | 0.72 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 71.00 | 15.00 | 18.40 | 16.70 | % | 0.24 | 0 | 0 | 0.95 | 0.71 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 72.00 | 14.50 | 17.70 | 16.10 | % | 0.22 | 0 | 0 | 0.95 | 0.70 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 73.00 | 14.00 | 17.20 | 15.60 | % | 0.21 | 0 | 0 | 0.96 | 0.68 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 74.00 | 13.50 | 16.45 | 14.98 | % | 0.20 | 0 | 0 | 0.95 | 0.67 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 75.00 | 12.60 | 16.00 | 14.30 | % | 0.19 | 0 | 0 | 0.94 | 0.66 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 76.00 | 12.15 | 15.30 | 13.73 | 13.22 | % | 0.18 | 20 | 0 | 0.93 | 0.64 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 77.00 | 11.50 | 14.80 | 13.15 | % | 0.17 | 0 | 0 | 0.93 | 0.63 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 78.00 | 11.00 | 14.40 | 12.70 | 9.75 | % | 0.16 | 1 | 0 | 0.93 | 0.61 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 79.00 | 10.50 | 13.80 | 12.15 | % | 0.15 | 0 | 0 | 0.92 | 0.60 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 80.00 | 10.00 | 13.30 | 11.65 | 11.00 | % | 0.15 | 2 | 0 | 0.92 | 0.58 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 81.00 | 9.50 | 12.80 | 11.15 | 7.95 | % | 0.14 | 1 | 0 | 0.91 | 0.57 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 82.00 | 9.00 | 12.50 | 10.75 | 11.09 | % | 0.13 | 1 | 0 | 0.92 | 0.56 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 83.00 | 8.50 | 11.95 | 10.23 | % | 0.12 | 0 | 0 | 0.91 | 0.54 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 84.00 | 8.00 | 11.45 | 9.73 | % | 0.12 | 0 | 0 | 0.90 | 0.53 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 85.00 | 7.55 | 10.85 | 9.20 | 9.50 | % | 0.11 | 3 | 0 | 0.89 | 0.51 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 86.00 | 7.10 | 10.75 | 8.93 | 8.75 | % | 0.10 | 1 | 0 | 0.89 | 0.50 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 87.00 | 7.00 | 10.15 | 8.58 | % | 0.10 | 0 | 0 | 0.90 | 0.48 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 88.00 | 6.50 | 9.75 | 8.13 | % | 0.09 | 0 | 0 | 0.89 | 0.47 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 89.00 | 6.70 | 9.70 | 8.20 | % | 0.09 | 0 | 0 | 0.92 | 0.46 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 90.00 | 6.35 | 8.15 | 7.25 | 7.48 | % | 0.08 | 2 | 0 | 0.87 | 0.45 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 3.90 | 6.75 | 5.33 | 5.44 | % | 0.08 | 1 | 0 | 0.98 | -0.25 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 69.00 | 3.75 | 7.60 | 5.68 | % | 0.08 | 0 | 0 | 0.97 | -0.26 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 70.00 | 4.40 | 6.65 | 5.53 | % | 0.08 | 0 | 0 | 0.92 | -0.28 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 71.00 | 4.70 | 8.45 | 6.58 | % | 0.09 | 0 | 0 | 0.98 | -0.29 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 72.00 | 5.05 | 8.85 | 6.95 | 8.15 | % | 0.10 | 2 | 0 | 0.98 | -0.30 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 73.00 | 5.55 | 8.05 | 6.80 | % | 0.09 | 0 | 0 | 0.92 | -0.32 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 74.00 | 5.75 | 8.55 | 7.15 | % | 0.10 | 0 | 0 | 0.92 | -0.33 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 75.00 | 5.85 | 8.90 | 7.38 | 10.25 | % | 0.10 | 5 | 0 | 0.89 | -0.34 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 76.00 | 6.75 | 9.55 | 8.15 | 8.70 | % | 0.11 | 2 | 0 | 0.92 | -0.36 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 77.00 | 7.10 | 10.00 | 8.55 | % | 0.11 | 0 | 0 | 0.91 | -0.37 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 78.00 | 7.55 | 11.35 | 9.45 | % | 0.12 | 0 | 0 | 0.95 | -0.39 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 79.00 | 8.05 | 11.35 | 9.70 | % | 0.12 | 0 | 0 | 0.93 | -0.40 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 80.00 | 7.65 | 11.90 | 9.78 | % | 0.12 | 0 | 0 | 0.89 | -0.42 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 81.00 | 8.95 | 12.80 | 10.88 | % | 0.13 | 0 | 0 | 0.94 | -0.43 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 82.00 | 9.40 | 12.85 | 11.13 | % | 0.14 | 0 | 0 | 0.91 | -0.44 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 83.00 | 9.70 | 13.85 | 11.78 | % | 0.14 | 0 | 0 | 0.91 | -0.46 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 84.00 | 9.55 | 14.40 | 11.98 | % | 0.14 | 0 | 0 | 0.88 | -0.47 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 85.00 | 10.60 | 14.45 | 12.53 | % | 0.15 | 0 | 0 | 0.88 | -0.49 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 86.00 | 10.65 | 15.50 | 13.08 | % | 0.15 | 0 | 0 | 0.87 | -0.50 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 87.00 | 11.70 | 16.00 | 13.85 | % | 0.16 | 0 | 0 | 0.89 | -0.52 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 88.00 | 12.05 | 16.70 | 14.38 | % | 0.16 | 0 | 0 | 0.88 | -0.53 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 89.00 | 12.50 | 17.30 | 14.90 | % | 0.17 | 0 | 0 | 0.87 | -0.54 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 90.00 | 13.55 | 17.95 | 15.75 | % | 0.17 | 0 | 0 | 0.88 | -0.55 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST |